Deutsche Märkte geschlossen
Nikkei 225
39.038,16 +354,23 (+0,92%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Bitcoin EUR
64.637,71 -149,84 (-0,23%) CMC Crypto 200
1.443,70 -2,97 (-0,21%) Nasdaq Compositive
17.192,53 +59,40 (+0,35%) S&P 500
5.360,79 +13,80 (+0,26%)
Shift4 Payments, Inc. (FOUR)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:72.50
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FOUR240621C00072500 | 2024-06-10 3:51PM EDT | 2024-06-21 | 2.80 | 2.50 | 3.00 | +0.15 | +5.66% | 132 | 1,888 | 49.61% |
| FOUR240719C00072500 | 2024-06-10 1:08PM EDT | 2024-07-19 | 4.55 | 3.70 | 5.30 | +0.55 | +13.75% | 12 | 113 | 51.20% |
| FOUR240816C00072500 | 2024-06-10 1:24PM EDT | 2024-08-16 | 6.86 | 7.10 | 7.60 | -0.64 | -8.53% | 8 | 36 | 55.71% |
| FOUR241018C00072500 | 2024-06-07 11:10AM EDT | 2024-10-18 | 8.70 | 8.20 | 10.10 | 0.00 | - | 4 | 59 | 50.57% |
| FOUR241115C00072500 | 2024-06-04 3:24PM EDT | 2024-11-15 | 9.30 | 10.60 | 12.10 | 0.00 | - | 3 | 33 | 57.54% |
| FOUR241220C00072500 | 2024-05-14 9:44AM EDT | 2024-12-20 | 9.35 | 11.50 | 12.20 | 0.00 | - | 8 | 23 | 54.49% |
| FOUR250117C00072500 | 2024-06-07 12:19PM EDT | 2025-01-17 | 12.20 | 11.70 | 12.70 | 0.00 | - | 8 | 27 | 52.52% |
| FOUR250718C00072500 | 2024-05-06 10:48AM EDT | 2025-07-18 | 12.30 | 13.90 | 17.00 | 0.00 | - | 6 | 10 | 55.12% |
| FOUR260116C00072500 | 2024-06-10 11:45AM EDT | 2026-01-16 | 20.10 | 18.30 | 22.50 | +0.85 | +4.42% | 1 | 17 | 55.48% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FOUR240621P00072500 | 2024-06-10 3:47PM EDT | 2024-06-21 | 1.90 | 1.80 | 2.05 | -0.35 | -15.56% | 77 | 82 | 45.58% |
| FOUR240719P00072500 | 2024-06-07 11:10AM EDT | 2024-07-19 | 4.60 | 3.70 | 4.10 | +0.30 | +6.98% | 1 | 72 | 46.39% |
| FOUR240816P00072500 | 2024-06-10 3:43PM EDT | 2024-08-16 | 5.55 | 5.50 | 6.00 | -3.75 | -40.32% | 1 | 15 | 50.82% |
| FOUR241018P00072500 | 2024-05-22 11:10AM EDT | 2024-10-18 | 9.80 | 7.00 | 9.50 | 0.00 | - | 3 | 39 | 56.93% |
| FOUR241220P00072500 | 2024-05-17 2:25PM EDT | 2024-12-20 | 11.44 | 8.80 | 9.40 | 0.00 | - | 1 | 10 | 46.30% |
| FOUR250117P00072500 | 2024-05-14 11:06AM EDT | 2025-01-17 | 12.60 | 9.10 | 9.80 | 0.00 | - | 13 | 27 | 45.08% |
| FOUR260116P00072500 | 2024-05-17 11:42AM EDT | 2026-01-16 | 16.60 | 11.60 | 16.30 | 0.00 | - | 4 | 1 | 45.91% |
